403.50
+3.5(+0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 403.29 | 403.5 | 403.5 | 405.5 | 400 | 568,792 |
| February 19, 2026 | 405.59 | 400 | 400 | 405.59 | 399.5 | 700,062 |
| February 18, 2026 | 402.5 | 404.5 | 404.5 | 406 | 401.93 | 1.17M |
| February 17, 2026 | 399.2 | 402 | 402 | 402 | 399 | 1.24M |
| February 16, 2026 | 402 | 398 | 398 | 402 | 398 | 1.6M |
| February 13, 2026 | 398.28 | 399 | 399 | 400.5 | 395.43 | 542,785 |
| February 12, 2026 | 401 | 397.5 | 397.5 | 402.5 | 397.5 | 947,778 |
| February 11, 2026 | 398.5 | 398 | 398 | 399 | 394.5 | 711,993 |
| February 10, 2026 | 398.5 | 395.5 | 395.5 | 398.5 | 394.5 | 909,361 |
| February 09, 2026 | 399 | 397 | 397 | 402 | 394.5 | 1.46M |
| February 06, 2026 | 392.8 | 397.5 | 397.5 | 398.5 | 390.88 | 1.19M |
| February 05, 2026 | 396.46 | 394.5 | 394.5 | 397 | 393 | 1.49M |
| February 04, 2026 | 390.46 | 397.5 | 397.5 | 398.54 | 389.5 | 1.03M |
| February 03, 2026 | 390 | 388.5 | 388.5 | 391.5 | 387 | 632,729 |
| February 02, 2026 | 380 | 389 | 389 | 389 | 379.63 | 582,986 |
| January 30, 2026 | 382 | 383.5 | 383.5 | 384.25 | 380.5 | 522,289 |
| January 29, 2026 | 382.17 | 381.5 | 381.5 | 385.5 | 380 | 753,366 |
| January 28, 2026 | 380.65 | 380 | 380 | 383.5 | 380 | 489,442 |
| January 27, 2026 | 381.75 | 381.5 | 381.5 | 383.5 | 379.5 | 653,569 |
| January 26, 2026 | 379 | 380 | 380 | 382.5 | 378.5 | 998,955 |
| January 23, 2026 | 381.35 | 380.5 | 380.5 | 384 | 379 | 748,662 |
| January 22, 2026 | 381.5 | 382.5 | 382.5 | 384.5 | 380.5 | 785,782 |
| January 21, 2026 | 374.5 | 378.5 | 378.5 | 379.5 | 374 | 761,812 |
| January 20, 2026 | 377.13 | 374 | 374 | 378.5 | 372.13 | 1.2M |
| January 19, 2026 | 380.5 | 378 | 378 | 381 | 376 | 1.58M |
| January 16, 2026 | 385 | 382.5 | 382.5 | 385.5 | 381 | 668,435 |
| January 15, 2026 | 382.5 | 384 | 384 | 385 | 381 | 713,003 |
| January 14, 2026 | 382.2 | 380 | 380 | 383.5 | 379 | 920,250 |
| January 13, 2026 | 381.86 | 381 | 381 | 385 | 379.09 | 735,513 |
| January 12, 2026 | 385 | 382 | 382 | 385.5 | 381 | 1.29M |
| January 09, 2026 | 379.87 | 383.5 | 383.5 | 384.5 | 379.75 | 800,350 |
| January 08, 2026 | 380.5 | 379.5 | 379.5 | 381 | 378.51 | 996,435 |
| January 07, 2026 | 385.5 | 380.5 | 380.5 | 387.5 | 379.45 | 1.3M |
| January 06, 2026 | 385 | 386.5 | 386.5 | 388 | 382.87 | 1.04M |
| January 05, 2026 | 383 | 382.5 | 382.5 | 384.5 | 381.5 | 1.83M |
| January 02, 2026 | 378.73 | 381.5 | 381.5 | 383 | 378 | 1.04M |
| December 31, 2025 | 380 | 378.5 | 378.5 | 380.5 | 376.41 | 262,435 |
| December 30, 2025 | 376.5 | 380 | 380 | 380 | 376 | 1.06M |
| December 29, 2025 | 380 | 376.5 | 376.5 | 380 | 375.5 | 642,462 |
| December 24, 2025 | 377.6 | 377 | 377 | 378 | 375.5 | 294,579 |
| December 23, 2025 | 377 | 376.5 | 376.5 | 378 | 374 | 442,814 |
| December 22, 2025 | 377 | 377 | 377 | 377.5 | 375 | 972,817 |
| December 19, 2025 | 379 | 377 | 377 | 379 | 375.5 | 1.38M |
| December 18, 2025 | 377.5 | 377 | 377 | 378.5 | 375.3 | 1.06M |
| December 17, 2025 | 374.5 | 375.5 | 375.5 | 380 | 374 | 1.26M |
| December 16, 2025 | 374 | 373.5 | 373.5 | 376.5 | 372.25 | 508,222 |
| December 15, 2025 | 370.5 | 375.5 | 375.5 | 379.91 | 370 | 548,914 |
| December 12, 2025 | 372.2 | 368.5 | 368.5 | 374 | 368.5 | 941,368 |
| December 11, 2025 | 369.5 | 370 | 370 | 371 | 368.4 | 1.24M |
| December 10, 2025 | 372 | 369.5 | 369.5 | 372 | 368.43 | 1.04M |
| December 09, 2025 | 369.5 | 370 | 370 | 372 | 368.8 | 1.12M |
| December 08, 2025 | 372.32 | 369 | 369 | 373 | 368 | 1.25M |
| December 05, 2025 | 371.7 | 371 | 371 | 373.5 | 370.66 | 1.31M |
| December 04, 2025 | 372.5 | 372 | 372 | 373 | 369.5 | 824,315 |
| December 03, 2025 | 371.5 | 370.5 | 370.5 | 372 | 370.14 | 1.27M |
| December 02, 2025 | 369.5 | 371.5 | 371.5 | 372.5 | 368.85 | 817,297 |
| December 01, 2025 | 370 | 369.5 | 369.5 | 370.5 | 367 | 599,765 |
| November 28, 2025 | 369 | 369 | 369 | 371 | 353.49 | 834,958 |
| November 27, 2025 | 367.03 | 368 | 368 | 368.5 | 365 | 947,492 |
| November 26, 2025 | 362.5 | 367 | 367 | 367 | 360 | 841,343 |